Sandisk (SNDK) Options Chain
NASDAQ: SNDKTechnologyElectronic ComponentsUSD
1,581.82-27.64 (-1.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
Expiration date
- Expiration
- Jan 15, 2027
- Days to expiration
- 96
- Share price
- $1,581.82
- Put/call ratio (OI)
- 1.58
- Put/call ratio (volume)
- 0.80
- Expected move
- ±$487.07
- Open interest (C / P)
- 79.07K / 125.28K
SNDK options summary
The SNDK options chain for the January 15, 2027 expiration lists 357 call and 344 put contracts, with 96 days until expiration. Open interest stands at 79,071 calls and 125,276 puts, a put/call ratio of 1.58, which is more bearish, with puts outnumbering calls. At-the-money implied volatility near the $1,580.00 strike is 60.0%, which implies the market expects a move of about ±$487.07 (30.8%) in Sandisk stock by expiration.
The most open interest sits at the $1,140.00 call (3.52K contracts) and the $250.00 put (13.24K contracts).
Summary generated from market data by MetaCap's automated system. Methodology
SNDK options chain · January 15, 2027
| Calls | Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Last | Bid | Ask | Strike | Bid | Ask | Last | |||||
| 1,657.46 | 1,532.90 | 1,546.50 | 45.00 | 0.00 | 0.05 | 0.01 | |||||
| 1,711.54 | 1,434.00 | 1,453.80 | 50.00 | 0.00 | 0.05 | 0.01 | |||||
| 819.00 | 1,346.90 | 1,363.60 | 55.00 | 0.00 | 4.90 | 0.05 | |||||
| 1,655.00 | 1,518.00 | 1,531.70 | 60.00 | 0.00 | 0.15 | 0.10 | |||||
| 1,672.00 | 0.00 | 0.00 | 65.00 | 0.00 | 0.10 | 0.04 | |||||
| 1,474.00 | 1,567.10 | 1,583.40 | 70.00 | 0.00 | 0.10 | 0.10 | |||||
| 1,420.00 | 1,410.00 | 1,429.70 | 75.00 | 0.00 | 0.10 | 0.01 | |||||
| 1,208.65 | 1,654.70 | 1,669.10 | 80.00 | 0.00 | 0.15 | 0.03 | |||||
| 1,021.01 | 1,649.80 | 1,664.00 | 85.00 | 0.00 | 1.40 | 0.03 | |||||
| 1,514.00 | 1,488.40 | 1,502.10 | 90.00 | 0.00 | 7.20 | 0.05 | |||||
| 1,190.80 | 0.00 | 0.00 | 95.00 | 0.00 | 3.00 | 0.01 | |||||
| 1,339.94 | 1,386.00 | 1,404.90 | 100.00 | 0.05 | 0.15 | 0.05 | |||||
| 1,180.00 | 0.00 | 0.00 | 105.00 | 0.00 | 0.00 | 0.05 | |||||
| 1,173.13 | 1,625.30 | 1,639.60 | 110.00 | 0.00 | 7.20 | 0.10 | |||||
| 950.00 | 1,620.40 | 1,634.70 | 115.00 | 0.00 | 7.20 | 0.05 | |||||
| 1,618.00 | 0.00 | 0.00 | 120.00 | 0.00 | 7.20 | 0.23 | |||||
| 1,650.00 | 1,453.90 | 1,468.20 | 125.00 | 0.00 | 0.20 | 0.05 | |||||
| 1,306.90 | 1,356.00 | 1,375.70 | 130.00 | 0.00 | 0.00 | 0.52 | |||||
| 1,504.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00 | 0.23 | |||||
| 1,612.60 | 1,439.00 | 1,452.70 | 140.00 | 0.00 | 0.00 | 0.20 | |||||
| 1,125.84 | 1,590.90 | 1,605.20 | 145.00 | 0.00 | 0.15 | 0.15 | |||||
| 1,454.90 | 1,427.50 | 1,442.00 | 150.00 | 0.05 | 0.20 | 0.05 | |||||
| 1,450.00 | 0.00 | 0.00 | 155.00 | 0.00 | 3.30 | 0.20 | |||||
| 1,256.00 | 1,576.20 | 1,590.50 | 160.00 | 0.00 | 3.00 | 0.01 | |||||
| 904.00 | 1,571.30 | 1,585.60 | 165.00 | 0.00 | 0.00 | 0.35 | |||||
| 1,129.69 | 0.00 | 0.00 | 170.00 | 0.00 | 0.00 | 0.23 | |||||
| 1,109.10 | 0.00 | 0.00 | 175.00 | 0.00 | 0.00 | 0.26 | |||||
| 1,356.00 | 1,308.00 | 1,326.00 | 180.00 | 0.00 | 7.20 | 0.05 | |||||
| 866.10 | 1,551.70 | 1,566.00 | 185.00 | 0.00 | 7.20 | 0.30 | |||||
| 951.11 | 1,546.80 | 1,561.10 | 190.00 | 0.00 | 2.90 | 0.17 | |||||
| 1,016.00 | 1,541.90 | 1,556.20 | 195.00 | 0.15 | 0.40 | 0.23 | |||||
| 1,200.00 | 1,536.90 | 1,551.30 | 200.00 | 0.15 | 0.30 | 0.17 | |||||
| 848.87 | 1,527.10 | 1,541.50 | 210.00 | 0.00 | 2.90 | 0.12 | |||||
| 1,401.57 | 1,268.00 | 1,287.80 | 220.00 | 0.00 | 0.35 | 0.26 | |||||
| 886.30 | 1,415.70 | 1,431.80 | 230.00 | 0.00 | 4.90 | 0.38 | |||||
| 1,315.00 | 0.00 | 0.00 | 240.00 | 0.00 | 0.50 | 0.80 | |||||
| 788.27 | 1,487.90 | 1,502.30 | 250.00 | 0.00 | 0.35 | 0.27 | |||||
| 1,246.80 | 1,320.70 | 1,335.10 | 260.00 | 0.00 | 0.50 | 0.19 | |||||
| 1,164.16 | 1,310.90 | 1,325.00 | 270.00 | 0.00 | 0.75 | 0.35 | |||||
| 1,012.00 | 0.00 | 0.00 | 280.00 | 0.00 | 0.50 | 0.45 | |||||
| 1,132.00 | 1,448.70 | 1,463.10 | 290.00 | 0.20 | 2.00 | 0.29 | |||||
| 1,599.80 | 1,281.30 | 1,295.70 | 300.00 | 0.30 | 0.75 | 0.48 | |||||
| 1,197.80 | 1,271.50 | 1,285.10 | 310.00 | 0.00 | 2.05 | 0.05 | |||||
| 988.09 | 1,419.40 | 1,433.70 | 320.00 | 0.10 | 0.80 | 0.25 | |||||
| 1,081.77 | 1,409.60 | 1,423.90 | 330.00 | 0.00 | 4.90 | 0.73 | |||||
| 2,000.00 | 1,151.20 | 1,168.20 | 340.00 | 0.00 | 3.80 | 0.50 | |||||
| 1,297.43 | 1,232.10 | 1,245.60 | 350.00 | 0.00 | 0.70 | 0.37 | |||||
| 1,148.90 | 1,222.30 | 1,235.80 | 360.00 | 0.00 | 3.80 | 2.26 | |||||
| 894.00 | 0.00 | 0.00 | 370.00 | 0.00 | 3.90 | 1.26 | |||||
| 1,311.60 | 1,202.60 | 1,216.10 | 380.00 | 0.00 | 2.10 | 1.08 | |||||
| 1,115.55 | 1,192.70 | 1,206.20 | 390.00 | 0.00 | 3.90 | 0.70 | |||||
| 1,496.70 | 1,182.90 | 1,196.90 | 400.00 | 0.00 | 4.00 | 0.67 | |||||
| 1,229.30 | 0.00 | 0.00 | 410.00 | 0.00 | 4.00 | 0.61 | |||||
| 798.60 | 1,321.60 | 1,335.90 | 420.00 | 0.00 | 3.50 | 0.73 | |||||
| 1,700.00 | 1,213.30 | 1,224.30 | 430.00 | 0.00 | 4.10 | 1.60 | |||||
| 1,317.84 | 1,143.50 | 1,157.40 | 440.00 | 0.00 | 2.00 | 0.72 | |||||
| 1,447.70 | 1,133.70 | 1,147.60 | 450.00 | 0.25 | 1.25 | 0.74 | |||||
| 1,051.50 | 1,123.90 | 1,137.20 | 460.00 | 0.00 | 4.20 | 0.86 | |||||
| 1,212.00 | 0.00 | 0.00 | 470.00 | 0.00 | 1.50 | 0.63 | |||||
| 1,164.87 | 0.00 | 0.00 | 480.00 | 0.00 | 4.30 | 0.63 | |||||
| 1,087.45 | 0.00 | 0.00 | 490.00 | 0.00 | 1.50 | 0.65 | |||||
| 1,393.81 | 1,084.50 | 1,098.40 | 500.00 | 0.10 | 1.25 | 0.70 | |||||
| 1,043.02 | 1,074.70 | 1,088.00 | 510.00 | 0.00 | 4.40 | 1.30 | |||||
| 1,184.40 | 1,064.90 | 1,078.20 | 520.00 | 0.00 | 4.50 | 1.98 | |||||
| 1,174.50 | 1,055.00 | 1,068.30 | 530.00 | 0.00 | 4.40 | 2.48 | |||||
| 756.59 | 0.00 | 0.00 | 540.00 | 0.10 | 4.50 | 0.85 | |||||
| 1,180.00 | 1,035.40 | 1,049.00 | 550.00 | 0.05 | 4.60 | 1.10 | |||||
| 1,091.20 | 0.00 | 0.00 | 560.00 | 0.20 | 4.40 | 1.08 | |||||
| 1,170.70 | 1,015.80 | 1,029.00 | 570.00 | 0.00 | 4.70 | 1.40 | |||||
| 1,166.85 | 1,005.90 | 1,019.20 | 580.00 | 0.00 | 4.80 | 1.82 | |||||
| 1,059.64 | 996.10 | 1,009.30 | 590.00 | 0.00 | 3.80 | 1.90 | |||||
| 996.86 | 986.30 | 999.60 | 600.00 | 0.60 | 2.30 | 1.10 | |||||
| 1,289.88 | 976.50 | 990.10 | 610.00 | 0.00 | 4.90 | 4.04 | |||||
| 1,180.00 | 966.70 | 980.20 | 620.00 | 0.00 | 4.70 | 2.75 | |||||
| 624.00 | 1,118.40 | 1,132.70 | 630.00 | 0.00 | 4.70 | 2.95 | |||||
| 1,040.95 | 947.10 | 960.30 | 640.00 | 0.00 | 4.70 | 6.02 | |||||
| 936.70 | 937.30 | 950.50 | 650.00 | 0.00 | 2.50 | 1.50 | |||||
| 1,063.10 | 927.50 | 940.70 | 660.00 | 1.50 | 2.20 | 1.77 | |||||
| 917.93 | 0.00 | 0.00 | 670.00 | 0.00 | 4.50 | 2.50 | |||||
| 877.60 | 908.00 | 921.10 | 680.00 | 0.00 | 4.90 | 2.33 | |||||
| 836.70 | 898.20 | 911.80 | 690.00 | 1.70 | 3.20 | 1.90 | |||||
| 901.50 | 888.40 | 901.80 | 700.00 | 1.50 | 3.30 | 2.63 | |||||
| 957.61 | 878.70 | 892.20 | 710.00 | 0.00 | 3.90 | 3.90 | |||||
| 947.78 | 868.90 | 882.00 | 720.00 | 0.05 | 3.80 | 1.65 | |||||
| 1,067.78 | 859.20 | 869.40 | 730.00 | 1.80 | 3.50 | 2.51 | |||||
| 1,062.90 | 849.40 | 862.50 | 740.00 | 1.50 | 5.70 | 2.10 | |||||
| 1,009.82 | 839.70 | 853.20 | 750.00 | 1.00 | 6.50 | 3.05 | |||||
| 969.38 | 830.00 | 843.50 | 760.00 | 1.05 | 4.50 | 2.80 | |||||
| 787.00 | 820.30 | 833.70 | 770.00 | 0.10 | 6.80 | 3.70 | |||||
| 802.90 | 810.60 | 824.10 | 780.00 | 0.10 | 7.00 | 2.38 | |||||
| 539.30 | 0.00 | 0.00 | 790.00 | 2.85 | 4.60 | 3.40 | |||||
| 918.00 | 791.20 | 804.80 | 800.00 | 3.00 | 4.80 | 3.60 | |||||
| 792.73 | 781.50 | 795.20 | 810.00 | 0.70 | 7.10 | 6.16 | |||||
| 896.71 | 771.90 | 785.20 | 820.00 | 0.90 | 8.00 | 4.20 | |||||
| 608.65 | 0.00 | 0.00 | 830.00 | 0.95 | 8.10 | 7.25 | |||||
| 984.50 | 752.60 | 765.80 | 840.00 | 2.50 | 6.10 | 3.10 | |||||
| 951.42 | 743.00 | 756.50 | 850.00 | 4.10 | 6.10 | 4.80 | |||||
| 856.60 | 733.50 | 746.40 | 860.00 | 3.60 | 7.10 | 4.40 | |||||
| 656.70 | 723.90 | 737.60 | 870.00 | 4.00 | 7.60 | 5.09 | |||||
| 876.85 | 714.40 | 728.00 | 880.00 | 3.80 | 7.60 | 5.62 | |||||
| 887.00 | 704.90 | 718.50 | 890.00 | 5.40 | 6.90 | 5.03 | |||||
| 845.20 | 695.40 | 709.00 | 900.00 | 5.90 | 7.90 | 7.20 | |||||
| 1,005.75 | 686.00 | 698.40 | 910.00 | 3.80 | 11.10 | 5.80 | |||||
| 549.55 | 0.00 | 0.00 | 920.00 | 4.50 | 10.90 | 6.34 | |||||
| 812.82 | 667.20 | 680.50 | 930.00 | 6.40 | 10.90 | 7.80 | |||||
| 422.93 | 835.00 | 848.40 | 940.00 | 7.80 | 9.90 | 8.36 | |||||
| 791.53 | 648.50 | 661.90 | 950.00 | 7.20 | 12.50 | 9.00 | |||||
| 959.87 | 639.30 | 652.80 | 960.00 | 8.00 | 13.20 | 7.00 | |||||
| 526.10 | 809.50 | 820.90 | 970.00 | 7.10 | 14.20 | 7.70 | |||||
| 765.80 | 621.30 | 634.20 | 980.00 | 10.30 | 12.40 | 10.65 | |||||
| 866.80 | 611.70 | 625.30 | 990.00 | 11.10 | 13.20 | 9.90 | |||||
| 620.20 | 602.60 | 615.20 | 1,000.00 | 12.00 | 13.80 | 12.90 | |||||
| 920.00 | 593.50 | 607.30 | 1,010.00 | 12.40 | 14.80 | 13.50 | |||||
| 639.50 | 584.50 | 597.80 | 1,020.00 | 11.40 | 15.80 | 10.29 | |||||
| 598.28 | 576.00 | 588.20 | 1,030.00 | 12.90 | 19.00 | 13.90 | |||||
| 640.42 | 567.10 | 579.90 | 1,040.00 | 13.00 | 20.20 | 11.55 | |||||
| 582.85 | 557.70 | 570.50 | 1,050.00 | 16.50 | 18.60 | 15.35 | |||||
| 573.07 | 549.00 | 560.80 | 1,060.00 | 13.90 | 20.60 | 18.50 | |||||
| 607.04 | 540.20 | 553.20 | 1,070.00 | 18.70 | 20.90 | 18.89 | |||||
| 596.26 | 531.60 | 543.20 | 1,080.00 | 18.60 | 25.60 | 15.44 | |||||
| 538.60 | 523.00 | 536.30 | 1,090.00 | 21.20 | 24.40 | 20.85 | |||||
| 549.25 | 514.40 | 526.60 | 1,100.00 | 22.70 | 24.80 | 23.00 | |||||
| 799.05 | 505.90 | 519.20 | 1,110.00 | 22.50 | 30.20 | 20.00 | |||||
| 564.47 | 497.60 | 509.00 | 1,120.00 | 23.80 | 30.30 | 25.09 | |||||
| 513.76 | 489.20 | 501.50 | 1,130.00 | 22.60 | 31.90 | 20.50 | |||||
| 629.00 | 480.90 | 494.30 | 1,140.00 | 28.50 | 31.10 | 28.90 | |||||
| 595.00 | 472.70 | 486.60 | 1,150.00 | 26.60 | 36.60 | 20.70 | |||||
| 486.19 | 464.60 | 476.80 | 1,160.00 | 27.50 | 37.40 | 21.95 | |||||
| 537.61 | 456.50 | 470.60 | 1,170.00 | 33.50 | 36.60 | 35.50 | |||||
| 524.83 | 448.50 | 460.90 | 1,180.00 | 35.60 | 38.30 | 35.60 | |||||
| 514.00 | 440.60 | 454.60 | 1,190.00 | 37.60 | 40.40 | 37.30 | |||||
| 460.00 | 432.80 | 446.60 | 1,200.00 | 39.60 | 42.50 | 39.95 | |||||
| 502.78 | 425.00 | 438.90 | 1,210.00 | 41.90 | 44.80 | 30.60 | |||||
| 420.93 | 417.40 | 430.00 | 1,220.00 | 44.40 | 46.80 | 31.00 | |||||
| 556.99 | 409.80 | 422.60 | 1,230.00 | 46.50 | 49.30 | 43.81 | |||||
| 580.65 | 402.20 | 416.40 | 1,240.00 | 48.90 | 51.50 | 47.11 | |||||
| 494.87 | 394.80 | 407.90 | 1,250.00 | 51.10 | 54.30 | 49.85 | |||||
| 408.20 | 387.50 | 399.30 | 1,260.00 | 53.80 | 57.00 | 49.50 | |||||
| 457.35 | 380.30 | 394.10 | 1,270.00 | 56.50 | 59.40 | 54.56 | |||||
| 490.50 | 373.10 | 387.00 | 1,280.00 | 59.10 | 62.20 | 48.25 | |||||
| 409.85 | 366.00 | 377.00 | 1,290.00 | 61.90 | 65.40 | 63.33 | |||||
| 370.00 | 360.50 | 372.10 | 1,300.00 | 64.60 | 68.10 | 66.00 | |||||
| 421.70 | 352.10 | 363.00 | 1,310.00 | 67.60 | 71.00 | 66.14 | |||||
| 445.95 | 345.30 | 356.50 | 1,320.00 | 70.80 | 74.10 | 68.19 | |||||
| 507.83 | 338.50 | 348.50 | 1,330.00 | 74.00 | 77.30 | 71.70 | |||||
| 490.00 | 331.80 | 346.00 | 1,340.00 | 77.00 | 80.90 | 79.37 | |||||
| 334.40 | 326.70 | 336.10 | 1,350.00 | 80.60 | 84.10 | 75.19 | |||||
| 478.20 | 318.80 | 330.30 | 1,360.00 | 83.60 | 87.70 | 82.80 | |||||
| 476.00 | 312.50 | 323.50 | 1,370.00 | 87.40 | 91.30 | 74.79 | |||||
| 470.06 | 306.00 | 317.00 | 1,380.00 | 91.10 | 94.40 | 90.45 | |||||
| 398.10 | 300.10 | 311.50 | 1,390.00 | 94.70 | 98.70 | 90.10 | |||||
| 300.00 | 296.80 | 303.20 | 1,400.00 | 98.40 | 102.00 | 101.02 | |||||
| 407.31 | 288.00 | 301.80 | 1,410.00 | 102.20 | 105.90 | 76.20 | |||||
| 476.13 | 281.70 | 296.00 | 1,420.00 | 106.30 | 110.00 | 104.00 | |||||
| 587.02 | 275.80 | 290.10 | 1,430.00 | 110.30 | 114.00 | 102.10 | |||||
| 293.00 | 270.00 | 284.20 | 1,440.00 | 114.30 | 118.70 | 87.83 | |||||
| 286.45 | 264.30 | 276.20 | 1,450.00 | 118.50 | 122.50 | 120.75 | |||||
| 278.73 | 258.80 | 270.60 | 1,460.00 | 123.10 | 127.20 | 123.10 | |||||
| 320.64 | 253.20 | 264.50 | 1,470.00 | 127.20 | 131.50 | 128.30 | |||||
| 254.00 | 251.50 | 256.20 | 1,480.00 | 132.10 | 135.90 | 128.00 | |||||
| 253.20 | 246.40 | 252.50 | 1,490.00 | 136.40 | 140.30 | 136.60 | |||||
| 243.90 | 241.10 | 247.20 | 1,500.00 | 141.40 | 145.50 | 142.00 | |||||
| 250.00 | 234.10 | 242.30 | 1,510.00 | 145.80 | 150.10 | 146.10 | |||||
| 238.20 | 228.30 | 239.10 | 1,520.00 | 150.70 | 155.00 | 148.60 | |||||
| 244.40 | 222.20 | 233.40 | 1,530.00 | 155.60 | 159.90 | 150.50 | |||||
| 237.70 | 218.40 | 228.80 | 1,540.00 | 158.20 | 167.70 | 155.60 | |||||
| 218.00 | 216.20 | 222.60 | 1,550.00 | 165.60 | 170.40 | 162.62 | |||||
| 224.47 | 211.60 | 216.20 | 1,560.00 | 172.90 | 175.60 | 167.27 | |||||
| 209.00 | 207.20 | 211.50 | 1,570.00 | 176.20 | 181.00 | 179.01 | |||||
| 206.10 | 201.40 | 207.90 | 1,580.00 | 181.80 | 186.60 | 171.00 | |||||
| 199.00 | 197.40 | 204.10 | 1,590.00 | 187.30 | 192.00 | 189.85 | |||||
| 197.58 | 193.90 | 198.40 | 1,600.00 | 192.90 | 197.80 | 197.10 | |||||
| 205.00 | 189.90 | 194.00 | 1,610.00 | 198.60 | 203.60 | 202.65 | |||||
| 197.00 | 185.60 | 190.00 | 1,620.00 | 204.40 | 209.80 | 160.20 | |||||
| 185.85 | 181.60 | 185.70 | 1,630.00 | 210.20 | 215.30 | 209.20 | |||||
| 190.60 | 177.50 | 182.00 | 1,640.00 | 216.10 | 221.20 | 210.00 | |||||
| 175.39 | 173.50 | 177.70 | 1,650.00 | 221.80 | 227.40 | 218.20 | |||||
| 183.45 | 169.60 | 173.80 | 1,660.00 | 228.50 | 233.50 | 204.00 | |||||
| 178.83 | 165.90 | 170.10 | 1,670.00 | 234.30 | 239.60 | 229.40 | |||||
| 190.00 | 162.20 | 166.80 | 1,680.00 | 241.00 | 247.00 | 243.10 | |||||
| 159.51 | 158.70 | 162.70 | 1,690.00 | 247.10 | 252.30 | 250.70 | |||||
| 161.12 | 155.20 | 159.40 | 1,700.00 | 253.70 | 258.90 | 245.50 | |||||
| 164.80 | 151.60 | 155.70 | 1,710.00 | 260.20 | 264.90 | 253.80 | |||||
| 160.55 | 147.80 | 152.80 | 1,720.00 | 266.10 | 271.80 | 261.50 | |||||
| 151.60 | 144.80 | 149.10 | 1,730.00 | 272.80 | 278.50 | 268.30 | |||||
| 155.10 | 141.40 | 146.20 | 1,740.00 | 280.10 | 285.20 | 279.70 | |||||
| 144.30 | 138.50 | 142.70 | 1,750.00 | 286.80 | 292.00 | 281.30 | |||||
| 141.90 | 135.20 | 139.00 | 1,760.00 | 293.10 | 298.30 | 288.40 | |||||
| 149.01 | 132.10 | 136.80 | 1,770.00 | 300.10 | 305.40 | 302.65 | |||||
| 130.00 | 129.60 | 133.80 | 1,780.00 | 307.10 | 312.50 | 306.80 | |||||
| 142.70 | 126.50 | 131.00 | 1,790.00 | 311.30 | 323.80 | 311.60 | |||||
| 125.50 | 123.80 | 127.90 | 1,800.00 | 321.50 | 327.00 | 325.00 | |||||
| 159.22 | 116.60 | 128.20 | 1,810.00 | 327.70 | 337.40 | 320.80 | |||||
| 188.99 | 117.90 | 122.40 | 1,820.00 | 335.10 | 344.90 | 326.90 | |||||
| 127.40 | 115.40 | 119.70 | 1,830.00 | 341.20 | 352.00 | 337.80 | |||||
| 121.19 | 112.70 | 117.00 | 1,840.00 | 348.20 | 359.90 | 272.52 | |||||
| 112.25 | 110.60 | 114.20 | 1,850.00 | 355.20 | 366.00 | 286.60 | |||||
| 117.55 | 107.80 | 111.90 | 1,860.00 | 362.70 | 374.80 | 325.03 | |||||
| 118.80 | 105.40 | 109.80 | 1,870.00 | 370.70 | 381.00 | 350.00 | |||||
| 110.00 | 103.00 | 107.10 | 1,880.00 | 378.30 | 389.90 | 339.24 | |||||
| 110.36 | 100.80 | 104.80 | 1,890.00 | 385.80 | 397.60 | 346.02 | |||||
| 99.30 | 98.50 | 102.60 | 1,900.00 | 393.70 | 403.20 | 384.82 | |||||
| 104.50 | 96.00 | 100.20 | 1,910.00 | 401.50 | 411.80 | 347.80 | |||||
| 104.11 | 94.00 | 97.80 | 1,920.00 | 409.40 | 420.10 | 353.11 | |||||
| 114.69 | 91.70 | 96.10 | 1,930.00 | 415.50 | 427.60 | 342.20 | |||||
| 145.18 | 89.60 | 93.80 | 1,940.00 | 423.80 | 436.70 | 348.90 | |||||
| 95.80 | 87.80 | 91.70 | 1,950.00 | 432.50 | 443.60 | 431.28 | |||||
| 175.30 | 82.60 | 92.50 | 1,960.00 | 440.00 | 451.70 | 381.90 | |||||
| 93.00 | 80.70 | 90.50 | 1,970.00 | 448.20 | 459.80 | 386.80 | |||||
| 91.50 | 81.50 | 87.10 | 1,980.00 | 456.50 | 467.90 | 396.88 | |||||
| 107.10 | 77.70 | 87.50 | 1,990.00 | 465.10 | 476.10 | 405.59 | |||||
| 80.40 | 78.20 | 82.10 | 2,000.00 | 474.40 | 484.40 | 464.28 | |||||
| 84.73 | 76.60 | 80.40 | 2,010.00 | 479.10 | 493.40 | 447.47 | |||||
| 78.20 | 74.90 | 78.70 | 2,020.00 | 490.30 | 501.00 | 406.94 | |||||
| 81.33 | 73.20 | 77.00 | 2,030.00 | 498.30 | 509.20 | 416.30 | |||||
| 78.62 | 71.70 | 75.20 | 2,040.00 | 506.50 | 517.60 | 419.80 | |||||
| 77.30 | 70.10 | 73.70 | 2,050.00 | 515.60 | 526.00 | 428.60 | |||||
| 76.13 | 68.50 | 72.00 | 2,060.00 | 523.80 | 534.40 | 435.30 | |||||
| 73.27 | 65.40 | 72.80 | 2,070.00 | 530.70 | 542.90 | 446.86 | |||||
| 72.87 | 65.60 | 69.20 | 2,080.00 | 540.40 | 551.50 | 458.60 | |||||
| 65.00 | 64.00 | 67.60 | 2,090.00 | 548.90 | 560.90 | 472.40 | |||||
| 64.50 | 62.70 | 66.20 | 2,100.00 | 557.60 | 569.50 | 485.38 | |||||
| 67.80 | 61.20 | 65.20 | 2,110.00 | 567.30 | 578.10 | 486.60 | |||||
| 67.96 | 59.90 | 63.40 | 2,120.00 | 572.70 | 586.00 | 489.30 | |||||
| 64.75 | 57.30 | 63.30 | 2,130.00 | 581.70 | 594.80 | 500.51 | |||||
| 76.45 | 57.20 | 60.90 | 2,140.00 | 592.40 | 603.60 | 474.12 | |||||
| 58.53 | 55.90 | 59.50 | 2,150.00 | 601.40 | 612.40 | 548.55 | |||||
| 61.25 | 54.80 | 58.00 | 2,160.00 | 863.40 | 877.30 | 626.14 | |||||
| 91.60 | 53.60 | 57.10 | 2,170.00 | 616.60 | 630.70 | 485.07 | |||||
| 58.30 | 52.50 | 56.30 | 2,180.00 | 625.80 | 639.10 | 557.30 | |||||
| 67.20 | 51.20 | 55.10 | 2,190.00 | 635.40 | 648.50 | 567.90 | |||||
| 53.50 | 50.20 | 53.60 | 2,200.00 | 644.30 | 657.40 | 540.00 | |||||
| 54.50 | 49.20 | 52.50 | 2,210.00 | 652.30 | 666.30 | 584.60 | |||||
| 83.20 | 48.10 | 51.50 | 2,220.00 | 661.40 | 674.80 | 593.60 | |||||
| 65.70 | 47.00 | 50.50 | 2,230.00 | 644.40 | 655.90 | 1,104.00 | |||||
| 51.66 | 46.00 | 49.20 | 2,240.00 | 680.30 | 693.30 | 611.10 | |||||
| 50.90 | 45.00 | 48.40 | 2,250.00 | 689.40 | 702.40 | 684.05 | |||||
| 79.24 | 43.00 | 50.10 | 2,260.00 | 0.00 | 0.00 | 801.63 | |||||
| 49.44 | 43.00 | 46.50 | 2,270.00 | 706.80 | 720.60 | 730.40 | |||||
| 77.17 | 42.20 | 45.70 | 2,280.00 | 716.10 | 729.70 | 567.14 | |||||
| 53.30 | 41.30 | 44.60 | 2,290.00 | 725.20 | 738.90 | 796.60 | |||||
| 41.75 | 40.40 | 43.80 | 2,300.00 | 735.90 | 747.80 | 677.38 | |||||
| 62.45 | 39.50 | 42.80 | 2,310.00 | 743.50 | 757.10 | 726.10 | |||||
| 46.45 | 38.70 | 42.00 | 2,320.00 | 0.00 | 0.00 | 939.30 | |||||
| 44.99 | 38.00 | 41.00 | 2,330.00 | 0.00 | 0.00 | 928.41 | |||||
| 49.76 | 37.00 | 40.30 | 2,340.00 | 0.00 | 0.00 | 1,019.90 | |||||
| 46.00 | 36.30 | 39.60 | 2,350.00 | 780.60 | 794.10 | 686.03 | |||||
| 41.70 | 35.70 | 39.10 | 2,360.00 | 747.20 | 759.00 | 1,219.63 | |||||
| 39.70 | 34.90 | 38.00 | 2,370.00 | 799.30 | 812.90 | 842.00 | |||||
| 38.55 | 34.30 | 37.60 | 2,380.00 | 808.70 | 822.10 | 896.00 | |||||
| 51.80 | 33.50 | 36.50 | 2,390.00 | 819.80 | 831.50 | 902.00 | |||||
| 37.70 | 32.90 | 36.00 | 2,400.00 | 780.20 | 791.70 | 1,130.45 | |||||
| 45.70 | 30.80 | 40.00 | 2,410.00 | 788.60 | 798.00 | 1,254.00 | |||||
| 45.10 | 31.50 | 34.70 | 2,420.00 | 989.50 | 1,001.30 | 945.40 | |||||
| 43.25 | 30.90 | 34.00 | 2,430.00 | 804.20 | 816.20 | 1,237.50 | |||||
| 56.00 | 30.20 | 33.50 | 2,440.00 | 1,090.60 | 1,104.80 | 901.01 | |||||
| 30.80 | 29.60 | 32.60 | 2,450.00 | 1,088.90 | 1,101.80 | 936.86 | |||||
| 52.52 | 29.20 | 32.00 | 2,460.00 | 829.10 | 841.20 | 1,324.00 | |||||
| 31.00 | 28.40 | 31.60 | 2,470.00 | 894.50 | 907.00 | 747.60 | |||||
| 49.20 | 27.90 | 31.00 | 2,480.00 | 904.00 | 916.50 | 940.00 | |||||
| 29.05 | 27.40 | 30.10 | 2,490.00 | 1,053.20 | 1,065.90 | 1,259.60 | |||||
| 28.55 | 27.00 | 29.00 | 2,500.00 | 923.00 | 935.50 | 902.00 | |||||
| 29.00 | 26.30 | 29.40 | 2,510.00 | 871.10 | 883.20 | 1,286.00 | |||||
| 36.90 | 25.90 | 28.60 | 2,520.00 | 942.10 | 954.60 | 836.19 | |||||
| 37.40 | 25.20 | 28.20 | 2,530.00 | 888.00 | 900.20 | 1,352.00 | |||||
| 46.00 | 24.70 | 27.70 | 2,540.00 | 1,096.20 | 1,108.10 | 1,274.30 | |||||
| 31.30 | 24.40 | 27.10 | 2,550.00 | 1,106.30 | 1,117.50 | 1,280.40 | |||||
| 98.40 | 23.90 | 26.70 | 2,560.00 | 980.50 | 993.00 | 935.00 | |||||
| 70.45 | 23.40 | 26.30 | 2,570.00 | 922.10 | 934.30 | 1,304.00 | |||||
| 39.30 | 23.00 | 25.80 | 2,580.00 | 999.70 | 1,012.30 | 965.80 | |||||
| 31.80 | 22.60 | 25.40 | 2,590.00 | 939.30 | 951.40 | 1,324.00 | |||||
| 23.60 | 22.10 | 24.70 | 2,600.00 | 0.00 | 0.00 | 1,110.80 | |||||
| 25.90 | 21.70 | 24.50 | 2,610.00 | 0.00 | 0.00 | 1,166.30 | |||||
| 31.10 | 21.50 | 24.00 | 2,620.00 | 1,236.80 | 1,251.00 | 1,276.00 | |||||
| 28.67 | 20.90 | 23.60 | 2,630.00 | 1,048.00 | 1,060.60 | 902.10 | |||||
| 23.93 | 20.60 | 23.20 | 2,640.00 | 982.50 | 994.60 | 1,368.00 | |||||
| 35.30 | 20.20 | 26.70 | 2,650.00 | — | — | — | |||||
| 85.27 | 16.30 | 26.20 | 2,660.00 | 1,077.10 | 1,089.70 | 977.12 | |||||
| 67.50 | 16.00 | 25.90 | 2,670.00 | 1,086.80 | 1,099.50 | 1,184.00 | |||||
| 28.20 | 15.50 | 25.50 | 2,680.00 | 1,017.50 | 1,029.50 | 1,400.00 | |||||
| 49.20 | 15.30 | 24.90 | 2,690.00 | 1,106.30 | 1,118.90 | 946.80 | |||||
| 20.30 | 18.60 | 20.90 | 2,700.00 | 1,116.00 | 1,128.70 | 965.80 | |||||
| 21.85 | 18.00 | 20.90 | 2,710.00 | 1,252.10 | 1,263.20 | 1,007.21 | |||||
| 72.00 | 14.90 | 24.00 | 2,720.00 | 1,135.60 | 1,148.20 | 914.39 | |||||
| 115.56 | 13.70 | 22.00 | 2,730.00 | 1,270.00 | 1,285.10 | 1,014.68 | |||||
| 56.50 | 13.30 | 23.30 | 2,740.00 | 1,326.50 | 1,339.30 | 1,144.80 | |||||
| 29.95 | 13.00 | 23.00 | 2,750.00 | 1,347.40 | 1,359.20 | 1,126.11 | |||||
| 54.68 | 12.70 | 22.60 | 2,760.00 | — | — | — | |||||
| 27.50 | 12.40 | 22.30 | 2,770.00 | 1,307.50 | 1,319.90 | 1,484.35 | |||||
| 54.40 | 12.10 | 22.00 | 2,780.00 | 1,316.80 | 1,331.70 | 1,117.73 | |||||
| 52.15 | 11.90 | 21.70 | 2,790.00 | 1,325.50 | 1,338.90 | 1,446.94 | |||||
| 18.30 | 15.10 | 19.60 | 2,800.00 | 1,336.00 | 1,348.30 | 1,457.50 | |||||
| 104.00 | 11.40 | 21.10 | 2,810.00 | 1,345.20 | 1,356.20 | 1,463.39 | |||||
| 41.89 | 11.20 | 20.80 | 2,820.00 | 1,404.10 | 1,418.30 | 1,180.23 | |||||
| 22.10 | 12.10 | 19.80 | 2,830.00 | 1,363.70 | 1,378.40 | 1,484.00 | |||||
| 25.93 | 11.70 | 20.30 | 2,840.00 | 1,253.20 | 1,266.00 | 1,233.90 | |||||
| 20.90 | 10.70 | 20.40 | 2,860.00 | 0.00 | 0.00 | 1,609.10 | |||||
| 47.13 | 9.90 | 19.80 | 2,880.00 | 1,411.00 | 1,422.70 | 1,155.54 | |||||
| 14.30 | 13.30 | 15.50 | 2,900.00 | 1,212.50 | 1,225.70 | 1,724.20 | |||||
| 19.00 | 10.40 | 18.40 | 2,920.00 | 1,451.00 | 1,461.10 | 1,187.76 | |||||
| 42.17 | 8.70 | 18.40 | 2,940.00 | 1,352.10 | 1,364.80 | 1,232.30 | |||||
| 43.97 | 8.40 | 17.90 | 2,960.00 | 1,371.90 | 1,384.60 | 1,243.25 | |||||
| 16.34 | 8.10 | 17.20 | 2,980.00 | 0.00 | 0.00 | 1,757.50 | |||||
| 12.50 | 11.20 | 13.20 | 3,000.00 | 1,411.70 | 1,424.30 | 1,385.00 | |||||
| 38.55 | 7.60 | 16.90 | 3,010.00 | 1,313.40 | 1,326.20 | 1,854.00 | |||||
| 17.60 | 8.30 | 16.40 | 3,020.00 | — | — | — | |||||
| 15.51 | 7.30 | 16.60 | 3,030.00 | 1,554.60 | 1,565.10 | 1,594.42 | |||||
| 19.24 | 7.10 | 16.10 | 3,040.00 | — | — | — | |||||
| 13.70 | 8.70 | 14.30 | 3,050.00 | 1,351.20 | 1,363.10 | 1,748.00 | |||||
| 36.79 | 7.70 | 15.50 | 3,060.00 | 1,471.40 | 1,484.00 | 1,319.10 | |||||
| 37.20 | 6.70 | 15.90 | 3,070.00 | 1,481.40 | 1,493.90 | 1,508.80 | |||||
| 36.98 | 8.20 | 15.70 | 3,080.00 | 1,603.40 | 1,612.60 | 1,667.52 | |||||
| 33.00 | 7.30 | 15.00 | 3,090.00 | 1,625.00 | 1,639.40 | 1,450.50 | |||||
| 13.66 | 8.00 | 14.90 | 3,100.00 | 1,511.30 | 1,523.80 | 1,498.82 | |||||
| 14.75 | 6.60 | 15.30 | 3,110.00 | 1,629.90 | 1,641.50 | 1,309.50 | |||||
| 32.49 | 6.10 | 15.10 | 3,120.00 | 1,651.30 | 1,665.70 | 1,289.80 | |||||
| 10.40 | 8.70 | 12.20 | 3,130.00 | 1,648.70 | 1,664.30 | 1,748.00 | |||||
| 32.94 | 7.80 | 14.30 | 3,140.00 | 1,670.50 | 1,683.30 | 1,312.40 | |||||
| 41.50 | 5.70 | 14.70 | 3,150.00 | 1,443.20 | 1,456.00 | 2,148.80 | |||||
| 17.58 | 5.60 | 14.00 | 3,160.00 | 1,686.50 | 1,700.90 | 1,329.59 | |||||
| 13.20 | 6.30 | 14.10 | 3,170.00 | — | — | — | |||||
| 10.80 | 8.50 | 11.00 | 3,180.00 | 1,696.50 | 1,707.80 | 1,367.70 | |||||
| 47.40 | 6.20 | 13.60 | 3,190.00 | 1,481.60 | 1,493.50 | 2,187.70 | |||||
| 12.00 | 6.10 | 13.60 | 3,200.00 | 1,611.00 | 1,623.60 | 1,696.00 | |||||
| 26.05 | 5.00 | 13.90 | 3,210.00 | — | — | — | |||||
| 16.50 | 4.90 | 13.80 | 3,220.00 | — | — | — | |||||
| 12.70 | 4.90 | 13.70 | 3,230.00 | 1,746.00 | 1,759.50 | 1,801.10 | |||||
| 10.09 | 8.00 | 10.00 | 3,240.00 | 1,755.00 | 1,766.60 | 1,698.14 | |||||
| 13.30 | 4.60 | 12.90 | 3,250.00 | 1,765.70 | 1,778.50 | 1,450.88 | |||||
| 8.71 | 7.40 | 10.70 | 3,260.00 | — | — | — | |||||
| 8.80 | 5.80 | 12.20 | 3,270.00 | — | — | — | |||||
| 8.54 | 5.30 | 13.10 | 3,280.00 | 1,690.80 | 1,703.60 | 1,472.83 | |||||
| 10.60 | 7.30 | 10.40 | 3,290.00 | 1,804.20 | 1,815.20 | 1,424.70 | |||||
| 9.90 | 7.30 | 9.40 | 3,300.00 | 1,710.70 | 1,723.60 | 1,693.38 | |||||
| 14.73 | 5.00 | 12.20 | 3,310.00 | 1,594.70 | 1,605.00 | 2,086.00 | |||||
| 30.57 | 4.80 | 11.70 | 3,320.00 | 1,604.20 | 1,615.10 | 2,229.90 | |||||
| 21.98 | 3.80 | 12.40 | 3,330.00 | 0.00 | 0.00 | 2,065.50 | |||||
| 34.10 | 4.70 | 11.90 | 3,340.00 | 1,623.20 | 1,633.50 | 2,081.20 | |||||
| 14.50 | 4.60 | 11.80 | 3,350.00 | 1,760.70 | 1,773.50 | 1,626.84 | |||||
| 17.03 | 4.50 | 11.70 | 3,360.00 | 0.00 | 0.00 | 1,916.00 | |||||
| 12.19 | 4.40 | 11.60 | 3,370.00 | 1,882.40 | 1,895.40 | 2,022.45 | |||||
| 11.10 | 3.40 | 11.50 | 3,380.00 | 1,892.20 | 1,905.30 | 2,033.89 | |||||
| 8.20 | 6.10 | 9.50 | 3,390.00 | — | — | — | |||||
| 12.65 | 3.20 | 11.30 | 3,400.00 | 1,810.60 | 1,823.50 | 1,679.64 | |||||
| 24.44 | 3.10 | 10.30 | 3,410.00 | — | — | — | |||||
| 9.90 | 4.00 | 10.40 | 3,420.00 | 1,932.00 | 1,943.90 | 1,516.00 | |||||
| 12.29 | 3.00 | 11.30 | 3,430.00 | — | — | — | |||||
| 10.00 | 2.95 | 11.40 | 3,440.00 | 1,850.60 | 1,863.50 | 1,784.90 | |||||
| 9.20 | 3.50 | 10.30 | 3,450.00 | — | — | — | |||||
| 8.97 | 4.80 | 10.80 | 3,460.00 | 1,870.60 | 1,883.50 | 1,605.98 | |||||
| 27.20 | 3.40 | 10.80 | 3,470.00 | 1,746.50 | 1,758.50 | 2,130.00 | |||||
| 9.20 | 4.20 | 10.70 | 3,480.00 | 1,890.60 | 1,903.50 | 1,626.50 | |||||
| 9.90 | 2.70 | 10.70 | 3,490.00 | 1,900.60 | 1,913.50 | 1,621.62 | |||||
| 6.60 | 5.60 | 7.80 | 3,500.00 | 0.00 | 0.00 | 1,921.15 | |||||
| 9.50 | 5.50 | 7.70 | 3,510.00 | 1,783.00 | 1,796.00 | 2,306.00 | |||||
| 11.26 | 3.30 | 10.50 | 3,520.00 | 1,930.60 | 1,943.50 | 1,661.08 | |||||
| 6.40 | 5.30 | 7.30 | 3,530.00 | 1,939.60 | 1,953.50 | 1,814.49 | |||||
In-the-money callsIn-the-money puts. IV = implied volatility, OI = open interest (contracts). Each contract covers 100 shares. Quotes delayed at least 15 minutes.
Frequently asked questions
What is the SNDK put/call ratio?
For the January 15, 2027 expiration, the SNDK put/call ratio based on open interest is 1.58 (125,276 puts vs 79,071 calls), and 0.80 based on today's volume. A ratio above 1 means more puts than calls.
What is SNDK's implied volatility?
At-the-money implied volatility for SNDK options expiring January 15, 2027 is about 60.0%, an annualized estimate of how much the market expects Sandisk stock to move.
How many SNDK option expiration dates are there?
SNDK has 20 listed expiration dates, from Oct 16, 2026 to Jan 19, 2029.
What does "in the money" mean?
A call is in the money when the strike price is below the current share price; a put is in the money when the strike is above it. In-the-money contracts have intrinsic value and are shaded in the table.